| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920C01540000 | 2019-09-17 2:56PM EDT | 2019-09-20 | 40.27 | 41.70 | 44.20 | -10.98 | -21.42% | 15 | 2,544 | 29.65% |
| RUTW190927C01540000 | 2019-09-17 11:22AM EDT | 2019-09-27 | 43.27 | 47.10 | 49.70 | -11.52 | -21.03% | 10 | 235 | 24.29% |
| RUTW190930C01540000 | 2019-09-17 1:45PM EDT | 2019-09-30 | 47.07 | 48.30 | 50.80 | -6.01 | -11.32% | 2 | 160 | 22.59% |
| RUTW191004C01540000 | 2019-09-17 1:40PM EDT | 2019-10-04 | 50.29 | 51.70 | 54.00 | -10.61 | -17.42% | 7 | 39 | 22.58% |
| RUTW191011C01540000 | 2019-09-16 11:02AM EDT | 2019-10-11 | 63.64 | 55.80 | 57.80 | 0.00 | - | 4 | 59 | 21.75% |
| RUT191018C01540000 | 2019-09-17 2:20PM EDT | 2019-10-18 | 58.27 | 59.30 | 61.20 | -9.62 | -14.17% | 7 | 612 | 21.23% |
| RUTW191025C01540000 | 2019-09-16 2:26PM EDT | 2019-10-25 | 70.45 | 63.40 | 65.20 | 0.00 | - | 1 | 18 | 21.34% |
| RUTW191031C01540000 | 2019-09-16 2:28PM EDT | 2019-10-31 | 73.67 | 66.40 | 68.60 | 0.00 | - | 1 | 33 | 21.52% |
| RUT191115C01540000 | 2019-09-17 2:20PM EDT | 2019-11-15 | 71.93 | 72.70 | 74.80 | -8.07 | -10.09% | 4 | 65 | 21.21% |
| RUTW191129C01540000 | 2019-09-11 3:01PM EDT | 2019-11-29 | 72.80 | 77.90 | 79.90 | 0.00 | - | 8 | 910 | 20.99% |
| RUT191220C01540000 | 2019-09-13 11:12AM EDT | 2019-12-20 | 88.73 | 85.70 | 87.70 | 0.00 | - | 2 | 52 | 21.06% |
| RUTW191231C01540000 | 2019-09-12 3:09PM EDT | 2019-12-31 | 84.85 | 88.60 | 90.30 | 0.00 | - | 52 | 21 | 20.73% |
| RUT200117C01540000 | 2019-09-13 11:22AM EDT | 2020-01-17 | 96.39 | 93.90 | 95.80 | 0.00 | - | 4 | 2 | 20.81% |
| RUT200320C01540000 | 2019-07-30 12:24PM EDT | 2020-03-20 | 109.00 | 61.80 | 63.20 | 0.00 | - | 1 | 9 | 9.28% |
| RUTW200331C01540000 | 2019-08-30 11:00AM EDT | 2020-03-31 | 65.30 | 112.80 | 115.40 | 0.00 | - | 1 | 2 | 20.81% |
| RUT200619C01540000 | 2019-08-12 12:00AM EDT | 2020-06-19 | 80.37 | 122.70 | 125.80 | 0.00 | - | - | 25 | 19.49% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920P01540000 | 2019-09-17 4:00PM EDT | 2019-09-20 | 2.12 | 1.85 | 2.10 | -0.42 | -16.54% | 88 | 2,919 | 20.50% |
| RUTW190927P01540000 | 2019-09-17 1:37PM EDT | 2019-09-27 | 7.94 | 7.20 | 7.70 | +1.09 | +15.91% | 24 | 143 | 20.08% |
| RUTW190930P01540000 | 2019-09-17 1:47PM EDT | 2019-09-30 | 9.22 | 8.40 | 8.90 | +1.02 | +12.44% | 11 | 333 | 19.04% |
| RUTW191004P01540000 | 2019-09-13 3:48PM EDT | 2019-10-04 | 13.42 | 11.40 | 11.80 | +1.22 | +10.00% | 1 | 32 | 19.33% |
| RUTW191011P01540000 | 2019-09-17 2:07PM EDT | 2019-10-11 | 15.20 | 15.00 | 15.40 | +0.82 | +5.70% | 4 | 55 | 18.95% |
| RUT191018P01540000 | 2019-09-17 3:00PM EDT | 2019-10-18 | 18.74 | 17.90 | 18.40 | +1.49 | +8.64% | 113 | 643 | 18.57% |
| RUTW191025P01540000 | 2019-09-16 11:03AM EDT | 2019-10-25 | 20.30 | 21.50 | 22.00 | 0.00 | - | 2 | 29 | 18.76% |
| RUTW191031P01540000 | 2019-09-17 4:08PM EDT | 2019-10-31 | 24.73 | 24.30 | 24.90 | +1.45 | +6.23% | 3 | 298 | 18.89% |
| RUT191115P01540000 | 2019-09-17 11:18AM EDT | 2019-11-15 | 32.72 | 30.70 | 31.20 | +3.74 | +12.91% | 23 | 195 | 19.02% |
| RUTW191129P01540000 | 2019-09-17 1:33PM EDT | 2019-11-29 | 36.64 | 35.20 | 36.10 | -0.05 | -0.14% | 16 | 62 | 18.96% |
| RUT191220P01540000 | 2019-09-13 11:41AM EDT | 2019-12-20 | 41.13 | 42.80 | 43.60 | 0.00 | - | 1 | 35 | 19.19% |
| RUT200117P01540000 | 2019-09-11 10:06AM EDT | 2020-01-17 | 56.90 | 49.80 | 50.80 | 0.00 | - | 3 | 4 | 18.92% |
| RUTW200331P01540000 | 2019-06-20 11:02AM EDT | 2020-03-31 | 82.60 | 81.10 | 84.00 | 0.00 | - | 1 | 1 | 22.36% |